Belo Sun Mining Corp (BSX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.2800

+0.0200

(+7.69%)

At close: 03:59PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	78,900
Oct 03, 2022	0.2400	0.2800	0.2400	0.2600	0.2600	162,700
Sept 30, 2022	0.2200	0.2500	0.2200	0.2400	0.2400	124,500
Sept 29, 2022	0.2000	0.2100	0.2000	0.2100	0.2100	18,700
Sept 28, 2022	0.2100	0.2100	0.2000	0.2100	0.2100	109,800
Sept 27, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	316,000
Sept 26, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	138,000
Sept 23, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	59,100
Sept 22, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	272,400
Sept 21, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	54,500
Sept 20, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	31,900
Sept 19, 2022	0.2100	0.2300	0.2100	0.2200	0.2200	16,100
Sept 16, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	95,500
Sept 15, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	84,200
Sept 14, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	229,500
Sept 13, 2022	0.2200	0.2300	0.2200	0.2300	0.2300	192,700
Sept 12, 2022	0.2200	0.2300	0.2200	0.2200	0.2200	264,400
Sept 09, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	53,100
Sept 08, 2022	0.2300	0.2400	0.2200	0.2200	0.2200	71,600
Sept 07, 2022	0.2200	0.2400	0.2200	0.2300	0.2300	159,200
Sept 06, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	61,000
Sept 02, 2022	0.2300	0.2300	0.2200	0.2200	0.2200	140,600
Sept 01, 2022	0.2400	0.2400	0.2100	0.2200	0.2200	156,100
Aug 31, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	168,000
Aug 30, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	79,000
Aug 29, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	127,100
Aug 26, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	22,300
Aug 25, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	9,000
Aug 24, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	126,100
Aug 23, 2022	0.2800	0.2800	0.2600	0.2700	0.2700	55,000
Aug 22, 2022	0.2700	0.2800	0.2600	0.2700	0.2700	25,200
Aug 19, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	185,300
Aug 18, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	124,700
Aug 17, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	169,500
Aug 16, 2022	0.3200	0.3400	0.3200	0.3200	0.3200	87,200
Aug 15, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	77,400
Aug 12, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	28,000
Aug 11, 2022	0.3500	0.3600	0.3500	0.3500	0.3500	19,900
Aug 10, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	13,800
Aug 09, 2022	0.3700	0.3800	0.3600	0.3600	0.3600	63,300
Aug 08, 2022	0.3600	0.3700	0.3400	0.3500	0.3500	292,000
Aug 05, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	57,300
Aug 04, 2022	0.3800	0.3800	0.3700	0.3800	0.3800	16,100
Aug 03, 2022	0.3600	0.3900	0.3600	0.3800	0.3800	84,700
Aug 02, 2022	0.3700	0.4000	0.3700	0.3900	0.3900	130,200
Jul 29, 2022	0.3200	0.3600	0.3200	0.3600	0.3600	113,700
Jul 28, 2022	0.3300	0.3600	0.3100	0.3100	0.3100	699,500
Jul 27, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	152,600
Jul 26, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	382,600
Jul 25, 2022	0.3200	0.3300	0.3100	0.3100	0.3100	46,400
Jul 22, 2022	0.3400	0.3400	0.3000	0.3300	0.3300	255,200
Jul 21, 2022	0.3100	0.3700	0.3000	0.3300	0.3300	747,700
Jul 20, 2022	0.3200	0.4200	0.3000	0.3200	0.3200	1,018,500
Jul 19, 2022	0.2400	0.2600	0.2400	0.2500	0.2500	94,100
Jul 18, 2022	0.2500	0.2600	0.2300	0.2300	0.2300	79,000
Jul 15, 2022	0.2700	0.2700	0.2500	0.2500	0.2500	36,100
Jul 14, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	57,700
Jul 13, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	78,300
Jul 12, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	117,700
Jul 11, 2022	0.2200	0.2700	0.2200	0.2700	0.2700	47,600
Jul 08, 2022	0.2500	0.2500	0.2300	0.2400	0.2400	235,300
Jul 07, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	80,400
Jul 06, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	98,200
Jul 05, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	177,600
Jul 04, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	52,500
Jun 30, 2022	0.2800	0.2800	0.2600	0.2600	0.2600	243,000
Jun 29, 2022	0.2700	0.2800	0.2600	0.2700	0.2700	79,500
Jun 28, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	86,000
Jun 27, 2022	0.2900	0.2900	0.2800	0.2900	0.2900	62,100
Jun 24, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	40,300
Jun 23, 2022	0.2800	0.3000	0.2800	0.2900	0.2900	20,700
Jun 22, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	57,500
Jun 21, 2022	0.3200	0.3200	0.2800	0.2900	0.2900	188,100
Jun 20, 2022	0.3000	0.3200	0.3000	0.3200	0.3200	9,700
Jun 17, 2022	0.3300	0.3400	0.3100	0.3200	0.3200	65,500
Jun 16, 2022	0.3000	0.3200	0.2900	0.3200	0.3200	57,300
Jun 15, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	60,900
Jun 14, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	78,500
Jun 13, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	112,400
Jun 10, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	238,300
Jun 09, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	47,400
Jun 08, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	12,600
Jun 07, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	4,400
Jun 06, 2022	0.3300	0.3300	0.3100	0.3300	0.3300	109,700
Jun 03, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	3,200
Jun 02, 2022	0.3200	0.3500	0.3200	0.3500	0.3500	127,200
Jun 01, 2022	0.3500	0.3500	0.3200	0.3200	0.3200	54,400
May 31, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	72,500
May 30, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	2,700
May 27, 2022	0.3600	0.3600	0.3400	0.3500	0.3500	7,000
May 26, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	97,700
May 25, 2022	0.3200	0.3500	0.2900	0.3500	0.3500	231,800
May 24, 2022	0.3800	0.3800	0.3000	0.3000	0.3000	348,800
May 20, 2022	0.3700	0.3800	0.3600	0.3800	0.3800	132,200
May 19, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	57,300
May 18, 2022	0.3600	0.3800	0.3600	0.3600	0.3600	121,400
May 17, 2022	0.3800	0.4100	0.3700	0.3700	0.3700	140,500
May 16, 2022	0.3500	0.3700	0.3500	0.3700	0.3700	123,600
May 13, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	133,600
May 12, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	73,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7347-0.0055(-0.74%)

CRUDE OIL86.20-0.32(-0.37%)

BTC-CAD27,262.52-26.87(-0.10%)

Belo Sun Mining Corp (BSX.TO)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7347
-0.0055(-0.74%)

CRUDE OIL
86.20
-0.32(-0.37%)

BTC-CAD
27,262.52
-26.87(-0.10%)